Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | JPY | 1,330 | 1,346.5 | 1,317.5 | 1,324 | 1,324 | +7.5 (+0.57%) | 157,200 |
22 Feb 2024 | JPY | 1,301.5 | 1,316.5 | 1,293 | 1,316.5 | 1,316.5 | +26.5 (+2.05%) | 123,800 |
21 Feb 2024 | JPY | 1,328.5 | 1,330 | 1,281 | 1,290 | 1,290 | -32 (-2.42%) | 140,200 |
20 Feb 2024 | JPY | 1,295 | 1,325.5 | 1,290 | 1,322 | 1,322 | +39.5 (+3.08%) | 209,800 |
19 Feb 2024 | JPY | 1,241 | 1,282.5 | 1,239.5 | 1,282.5 | 1,282.5 | +37.5 (+3.01%) | 113,200 |
16 Feb 2024 | JPY | 1,228 | 1,253.5 | 1,228 | 1,245 | 1,245 | +15.5 (+1.26%) | 117,600 |
15 Feb 2024 | JPY | 1,250 | 1,256 | 1,224.5 | 1,229.5 | 1,229.5 | -12.5 (-1.01%) | 157,200 |
14 Feb 2024 | JPY | 1,240 | 1,253 | 1,225 | 1,242 | 1,242 | -10 (-0.80%) | 135,800 |
13 Feb 2024 | JPY | 1,225 | 1,254.5 | 1,211 | 1,252 | 1,252 | +41.5 (+3.43%) | 343,800 |
9 Feb 2024 | JPY | 1,149 | 1,223 | 1,146 | 1,210.5 | 1,210.5 | +61.5 (+5.35%) | 281,400 |
8 Feb 2024 | JPY | 1,157 | 1,167.5 | 1,130 | 1,149 | 1,149 | -16.5 (-1.42%) | 188,200 |
7 Feb 2024 | JPY | 1,199 | 1,199.5 | 1,129.5 | 1,165.5 | 1,165.5 | -34.5 (-2.88%) | 535,800 |
6 Feb 2024 | JPY | 1,191 | 1,214 | 1,190 | 1,200 | 1,200 | +3.5 (+0.29%) | 240,800 |
5 Feb 2024 | JPY | 1,185 | 1,198 | 1,173.5 | 1,196.5 | 1,196.5 | +34 (+2.92%) | 226,800 |
2 Feb 2024 | JPY | 1,152.5 | 1,171 | 1,145 | 1,162.5 | 1,162.5 | +5.5 (+0.48%) | 122,000 |
1 Feb 2024 | JPY | 1,168.5 | 1,177 | 1,152.5 | 1,157 | 1,157 | -23.5 (-1.99%) | 96,800 |
31 Jan 2024 | JPY | 1,174 | 1,185.5 | 1,169 | 1,180.5 | 1,180.5 | +8.5 (+0.73%) | 107,600 |
30 Jan 2024 | JPY | 1,193.5 | 1,193.5 | 1,171.5 | 1,172 | 1,172 | -23 (-1.92%) | 223,800 |
29 Jan 2024 | JPY | 1,192.5 | 1,195 | 1,183.5 | 1,195 | 1,195 | +17 (+1.44%) | 127,200 |
26 Jan 2024 | JPY | 1,172.5 | 1,196.5 | 1,165.5 | 1,178 | 1,178 | +15.5 (+1.33%) | 217,800 |
25 Jan 2024 | JPY | 1,164 | 1,168.5 | 1,150 | 1,162.5 | 1,162.5 | +7.5 (+0.65%) | 151,600 |
24 Jan 2024 | JPY | 1,131.5 | 1,156 | 1,130 | 1,155 | 1,155 | +30.5 (+2.71%) | 154,200 |
23 Jan 2024 | JPY | 1,140 | 1,141.5 | 1,123.5 | 1,124.5 | 1,124.5 | -15.5 (-1.36%) | 124,200 |
22 Jan 2024 | JPY | 1,122.5 | 1,140 | 1,106.5 | 1,140 | 1,140 | +41.5 (+3.78%) | 199,400 |
19 Jan 2024 | JPY | 1,105 | 1,116 | 1,093 | 1,098.5 | 1,098.5 | +10 (+0.92%) | 167,800 |
18 Jan 2024 | JPY | 1,094.5 | 1,110 | 1,082 | 1,088.5 | 1,088.5 | +36 (+3.42%) | 628,600 |
17 Jan 2024 | JPY | 1,062 | 1,074 | 1,052.5 | 1,052.5 | 1,052.5 | -12.5 (-1.17%) | 61,600 |
16 Jan 2024 | JPY | 1,084.5 | 1,087.5 | 1,063 | 1,065 | 1,065 | -1 (-0.09%) | 81,200 |
15 Jan 2024 | JPY | 1,064 | 1,068.5 | 1,061 | 1,066 | 1,066 | +2 (+0.19%) | 6,800 |
12 Jan 2024 | JPY | 1,070 | 1,075 | 1,051.5 | 1,064 | 1,064 | -4 (-0.37%) | 74,400 |